Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
- Buy Boku, Inc (DI) Reg S Cat 3/144A (BOKU) by Jefferies
- Buy Currys (CURY) by Berenberg
- Sector Perform Watches of Switzerland Group (WOSG) by RBC Capital
- Buy Serco Group (SRP) by Citi
- Buy Mondi (MNDI) by William Kay in The Times - Tempus
- Sell Fusion Antibodies (FAB) by Steve Moore in ShareProphets
- Watch SThree (STEM) by Steve Moore in ShareProphets
- Hold RM (RM.) by Hot Stock Rockets in ShareProphets
- Neutral Hochschild Mining (HOC) by UBS
- Buy Reckitt Benckiser Group (RKT) by UBS
GCM Resources (GCM) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/12/2025 | 5.75p | 6.00p | 5.05p | 5.50p | 443389 |
| 17/12/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 637563 |
| 16/12/2025 | 5.75p | 5.88p | 5.50p | 5.75p | 116756 |
| 15/12/2025 | 5.75p | 6.00p | 5.11p | 5.75p | 1121180 |
| 12/12/2025 | 5.75p | 6.00p | 5.50p | 6.00p | 895591 |
| 11/12/2025 | 6.40p | 6.79p | 5.55p | 5.75p | 1726091 |
| 10/12/2025 | 6.50p | 7.00p | 6.00p | 6.60p | 828417 |
| 09/12/2025 | 6.50p | 7.30p | 6.30p | 7.00p | 958612 |
| 08/12/2025 | 6.50p | 7.00p | 6.00p | 6.50p | 638715 |
| 05/12/2025 | 6.50p | 7.00p | 6.00p | 6.98p | 1449258 |
| 04/12/2025 | 6.25p | 7.19p | 6.00p | 6.50p | 1898704 |
| 03/12/2025 | 6.25p | 6.51p | 6.00p | 6.44p | 946302 |
| 02/12/2025 | 6.25p | 6.50p | 6.10p | 6.25p | 431005 |
| 01/12/2025 | 6.75p | 7.00p | 6.00p | 6.25p | 1182928 |
| 28/11/2025 | 6.75p | 7.00p | 6.50p | 6.75p | 389244 |
| 27/11/2025 | 7.00p | 7.50p | 6.50p | 6.75p | 576549 |
| 26/11/2025 | 6.50p | 8.00p | 6.50p | 6.52p | 2236768 |
| 25/11/2025 | 6.00p | 6.99p | 5.50p | 6.60p | 2034213 |
| 24/11/2025 | 5.75p | 6.50p | 5.50p | 6.00p | 549218 |
| 21/11/2025 | 5.50p | 6.50p | 5.00p | 5.75p | 1070891 |
| 20/11/2025 | 5.00p | 6.35p | 5.00p | 5.75p | 648898 |
| 19/11/2025 | 5.00p | 5.50p | 4.62p | 5.46p | 951989 |
| 18/11/2025 | 5.00p | 5.50p | 4.50p | 5.00p | 584140 |
| 17/11/2025 | 5.00p | 5.33p | 4.77p | 5.06p | 568052 |
| 14/11/2025 | 5.00p | 5.50p | 4.50p | 5.00p | 67958 |
| 13/11/2025 | 5.00p | 5.50p | 4.50p | 5.00p | 127779 |
| 12/11/2025 | 5.00p | 5.44p | 4.91p | 5.00p | 76802 |
| 11/11/2025 | 5.00p | 5.35p | 4.50p | 5.00p | 147802 |
| 10/11/2025 | 5.00p | 5.46p | 4.80p | 5.46p | 255342 |
| 07/11/2025 | 5.00p | 5.50p | 4.50p | 5.24p | 699158 |
| 06/11/2025 | 4.50p | 5.50p | 4.50p | 4.60p | 2587184 |
| 05/11/2025 | 5.00p | 5.50p | 4.18p | 4.50p | 1047366 |
| 04/11/2025 | 5.25p | 5.50p | 4.50p | 5.00p | 501546 |
| 03/11/2025 | 5.60p | 5.70p | 5.00p | 5.00p | 861961 |
| 31/10/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 253364 |
| 30/10/2025 | 5.75p | 5.78p | 5.50p | 5.75p | 475092 |
| 29/10/2025 | 6.10p | 6.50p | 5.50p | 5.75p | 533478 |
| 28/10/2025 | 6.10p | 6.30p | 5.70p | 6.10p | 137874 |
| 27/10/2025 | 6.15p | 6.50p | 5.70p | 6.10p | 174564 |
| 24/10/2025 | 6.00p | 6.50p | 5.85p | 6.15p | 442544 |
| 23/10/2025 | 6.15p | 6.59p | 5.80p | 6.00p | 720002 |
| 22/10/2025 | 6.00p | 6.50p | 5.80p | 6.15p | 74635 |
| 21/10/2025 | 6.00p | 6.50p | 5.75p | 6.00p | 114957 |
| 20/10/2025 | 6.00p | 6.50p | 5.50p | 6.00p | 219915 |
| 17/10/2025 | 6.25p | 6.50p | 5.50p | 6.20p | 421886 |
| 16/10/2025 | 6.25p | 6.50p | 6.00p | 6.50p | 178011 |
| 15/10/2025 | 6.25p | 6.54p | 6.00p | 6.25p | 453643 |
| 14/10/2025 | 6.75p | 7.00p | 5.50p | 6.25p | 2601239 |
| 13/10/2025 | 6.75p | 7.50p | 6.50p | 6.75p | 799576 |
| 10/10/2025 | 7.25p | 7.50p | 6.50p | 6.60p | 406353 |
| 09/10/2025 | 7.00p | 7.50p | 6.50p | 6.50p | 1125052 |
| 08/10/2025 | 7.00p | 7.58p | 6.50p | 7.00p | 558736 |
| 07/10/2025 | 7.25p | 7.50p | 6.50p | 7.00p | 275015 |
| 06/10/2025 | 7.50p | 8.25p | 7.00p | 7.25p | 2511302 |
| 03/10/2025 | 7.00p | 8.00p | 6.50p | 7.00p | 848159 |
| 02/10/2025 | 7.00p | 8.00p | 6.50p | 7.00p | 1079493 |
| 01/10/2025 | 7.50p | 8.70p | 6.50p | 6.90p | 3555986 |
| 30/09/2025 | 7.50p | 7.99p | 7.00p | 7.50p | 568695 |
| 29/09/2025 | 7.00p | 8.50p | 6.38p | 7.36p | 1631310 |
| 26/09/2025 | 6.00p | 7.00p | 5.50p | 7.00p | 1267307 |
| 25/09/2025 | 6.00p | 6.50p | 5.50p | 6.00p | 105742 |
| 24/09/2025 | 6.00p | 6.50p | 5.50p | 6.00p | 95039 |
| 23/09/2025 | 6.00p | 6.49p | 5.61p | 6.00p | 402988 |
| 22/09/2025 | 6.00p | 6.50p | 5.61p | 6.00p | 258646 |
| 19/09/2025 | 6.00p | 6.50p | 5.50p | 6.50p | 385998 |
| 18/09/2025 | 6.00p | 6.50p | 5.50p | 6.00p | 187972 |
| 17/09/2025 | 6.25p | 6.50p | 5.50p | 6.00p | 143091 |
| 16/09/2025 | 6.00p | 6.00p | 6.00p | 6.25p | 652455 |
| 15/09/2025 | 6.00p | 6.50p | 5.50p | 6.00p | 466485 |
| 12/09/2025 | 6.25p | 6.50p | 5.71p | 6.00p | 614160 |
| 11/09/2025 | 6.25p | 6.50p | 6.25p | 6.25p | 478329 |
| 10/09/2025 | 6.25p | 6.70p | 6.00p | 6.50p | 996881 |
| 09/09/2025 | 6.50p | 7.00p | 6.00p | 6.25p | 727238 |
| 08/09/2025 | 6.50p | 6.85p | 6.25p | 6.50p | 251530 |
| 05/09/2025 | 5.95p | 7.00p | 5.60p | 6.50p | 929152 |
| 04/09/2025 | 5.85p | 6.40p | 5.50p | 6.00p | 248329 |
| 03/09/2025 | 6.75p | 7.00p | 5.66p | 5.85p | 1071061 |
| 02/09/2025 | 7.00p | 7.50p | 6.50p | 6.75p | 984452 |
| 01/09/2025 | 7.00p | 8.00p | 6.50p | 7.00p | 1904832 |
| 29/08/2025 | 6.10p | 8.00p | 5.70p | 6.86p | 3977024 |
| 28/08/2025 | 6.10p | 6.28p | 5.70p | 6.10p | 183779 |
| 27/08/2025 | 6.25p | 6.80p | 5.60p | 6.10p | 2520209 |
| 26/08/2025 | 5.25p | 6.45p | 4.60p | 6.25p | 1749520 |
| 22/08/2025 | 4.80p | 5.50p | 4.52p | 5.25p | 1321419 |
| 21/08/2025 | 4.50p | 5.01p | 4.45p | 4.80p | 590690 |
| 20/08/2025 | 4.30p | 4.89p | 4.30p | 4.50p | 1081510 |
| 19/08/2025 | 4.50p | 4.80p | 4.10p | 4.30p | 348601 |
| 18/08/2025 | 4.50p | 4.58p | 4.21p | 4.50p | 102000 |
| 15/08/2025 | 4.65p | 4.80p | 4.22p | 4.50p | 159673 |
| 14/08/2025 | 4.85p | 5.20p | 4.31p | 4.65p | 560173 |
| 13/08/2025 | 3.90p | 5.17p | 3.80p | 4.85p | 1421327 |
| 12/08/2025 | 4.65p | 4.65p | 3.61p | 3.90p | 964539 |
| 11/08/2025 | 5.10p | 5.30p | 4.38p | 4.65p | 917338 |
| 08/08/2025 | 5.10p | 5.17p | 4.72p | 5.10p | 402546 |
| 07/08/2025 | 5.15p | 5.30p | 4.68p | 5.10p | 1283030 |
| 06/08/2025 | 5.25p | 5.50p | 5.00p | 5.06p | 891743 |
| 05/08/2025 | 5.25p | 5.50p | 5.00p | 5.25p | 733831 |
| 04/08/2025 | 5.50p | 5.79p | 5.00p | 5.25p | 1518112 |
| 01/08/2025 | 5.50p | 5.75p | 5.00p | 5.50p | 1076624 |
| 31/07/2025 | 5.25p | 5.88p | 5.10p | 5.10p | 642313 |
| 30/07/2025 | 5.50p | 5.73p | 5.00p | 5.25p | 1194250 |
| 29/07/2025 | 5.50p | 5.75p | 5.06p | 5.10p | 410981 |
| 28/07/2025 | 5.75p | 6.00p | 5.01p | 5.50p | 446441 |
| 25/07/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 317735 |
| 24/07/2025 | 6.15p | 6.50p | 5.50p | 5.78p | 370994 |
| 23/07/2025 | 5.75p | 6.28p | 5.50p | 5.92p | 2037751 |
| 22/07/2025 | 6.05p | 6.05p | 5.50p | 5.75p | 212412 |
| 21/07/2025 | 6.25p | 6.50p | 5.80p | 6.02p | 508358 |
| 18/07/2025 | 6.50p | 6.80p | 6.00p | 6.00p | 807493 |
| 17/07/2025 | 6.25p | 7.50p | 6.00p | 6.40p | 3730258 |
| 16/07/2025 | 7.35p | 7.70p | 5.60p | 6.25p | 4381638 |
| 15/07/2025 | 5.25p | 7.80p | 5.20p | 7.00p | 10316899 |
| 14/07/2025 | 4.95p | 5.50p | 4.75p | 5.25p | 1126477 |
| 11/07/2025 | 4.70p | 5.50p | 4.60p | 4.95p | 3986755 |
| 10/07/2025 | 4.10p | 5.15p | 3.90p | 4.90p | 2456864 |
| 09/07/2025 | 4.10p | 4.26p | 4.05p | 4.10p | 305699 |
| 08/07/2025 | 4.10p | 4.26p | 4.05p | 4.10p | 518861 |
| 07/07/2025 | 4.15p | 4.30p | 4.00p | 4.10p | 372829 |
| 04/07/2025 | 4.30p | 4.44p | 4.10p | 4.15p | 578482 |
| 03/07/2025 | 4.00p | 4.40p | 3.97p | 4.02p | 889256 |
| 02/07/2025 | 4.00p | 4.14p | 3.97p | 4.00p | 320722 |
| 01/07/2025 | 4.00p | 4.20p | 3.80p | 4.00p | 321270 |
| 30/06/2025 | 3.90p | 4.20p | 3.80p | 4.00p | 714046 |
| 27/06/2025 | 3.40p | 4.00p | 3.36p | 3.75p | 1722268 |
| 26/06/2025 | 3.25p | 3.49p | 3.00p | 3.40p | 774384 |
| 25/06/2025 | 3.60p | 3.60p | 3.26p | 3.40p | 1159637 |
| 24/06/2025 | 3.45p | 3.70p | 3.30p | 3.52p | 934883 |
| 23/06/2025 | 3.75p | 3.90p | 3.20p | 3.50p | 1915190 |
| 20/06/2025 | 4.00p | 4.20p | 3.50p | 3.90p | 1095543 |
| 19/06/2025 | 4.15p | 4.40p | 3.90p | 4.10p | 587881 |
| 18/06/2025 | 4.15p | 4.40p | 4.03p | 4.20p | 505882 |
| 17/06/2025 | 4.10p | 4.40p | 4.00p | 4.20p | 567547 |
| 16/06/2025 | 4.00p | 4.30p | 3.90p | 4.30p | 1095810 |
| 13/06/2025 | 4.00p | 4.20p | 3.80p | 4.20p | 798025 |
| 12/06/2025 | 4.00p | 4.20p | 3.80p | 4.00p | 799743 |
| 11/06/2025 | 3.65p | 4.15p | 3.50p | 3.80p | 1070348 |
| 10/06/2025 | 3.65p | 3.80p | 3.53p | 3.65p | 516826 |
| 09/06/2025 | 3.65p | 3.80p | 3.50p | 3.65p | 639392 |
| 06/06/2025 | 3.55p | 4.20p | 3.40p | 3.65p | 4066046 |
| 05/06/2025 | 2.70p | 3.70p | 2.60p | 3.70p | 6827425 |
| 04/06/2025 | 2.80p | 2.86p | 2.50p | 2.70p | 829682 |
| 03/06/2025 | 2.90p | 2.95p | 2.70p | 2.80p | 187615 |
| 02/06/2025 | 3.10p | 3.14p | 2.83p | 2.90p | 785211 |
| 30/05/2025 | 3.20p | 3.24p | 3.00p | 3.10p | 858942 |
| 29/05/2025 | 2.90p | 3.34p | 2.80p | 3.20p | 1658142 |
| 28/05/2025 | 2.65p | 3.00p | 2.50p | 3.00p | 1810048 |
| 27/05/2025 | 2.85p | 3.00p | 2.50p | 2.65p | 738278 |
| 23/05/2025 | 2.80p | 3.30p | 2.60p | 2.85p | 5504339 |
| 22/05/2025 | 2.40p | 2.95p | 2.20p | 2.70p | 4126512 |
| 21/05/2025 | 2.10p | 2.50p | 2.00p | 2.40p | 1723565 |
| 20/05/2025 | 2.00p | 2.20p | 1.90p | 2.00p | 583402 |
| 19/05/2025 | 2.10p | 2.10p | 1.96p | 2.00p | 365599 |
| 16/05/2025 | 2.05p | 2.20p | 1.96p | 2.10p | 274390 |
| 15/05/2025 | 2.10p | 2.20p | 2.01p | 2.05p | 1208776 |
| 14/05/2025 | 2.25p | 2.30p | 2.03p | 2.25p | 768602 |
| 13/05/2025 | 2.30p | 2.40p | 2.12p | 2.25p | 1058190 |
| 12/05/2025 | 2.50p | 2.60p | 2.20p | 2.38p | 773082 |
| 09/05/2025 | 2.35p | 2.60p | 2.30p | 2.50p | 397271 |
| 08/05/2025 | 2.40p | 2.45p | 2.20p | 2.35p | 642107 |
| 07/05/2025 | 2.55p | 2.70p | 2.30p | 2.48p | 4098527 |
| 06/05/2025 | 2.70p | 2.80p | 2.42p | 2.55p | 1477824 |
| 02/05/2025 | 2.75p | 2.90p | 2.60p | 2.70p | 249576 |
| 01/05/2025 | 2.85p | 3.00p | 2.62p | 2.75p | 333096 |
| 30/04/2025 | 2.70p | 2.85p | 2.62p | 2.85p | 575932 |
| 29/04/2025 | 2.85p | 2.92p | 2.60p | 2.70p | 781214 |
| 28/04/2025 | 2.70p | 2.95p | 2.60p | 2.85p | 1495199 |
| 25/04/2025 | 2.75p | 2.90p | 2.40p | 2.70p | 943378 |
| 24/04/2025 | 2.75p | 3.00p | 2.58p | 2.75p | 336528 |
| 23/04/2025 | 2.75p | 2.90p | 2.63p | 2.75p | 1043598 |
| 22/04/2025 | 2.80p | 3.00p | 2.60p | 2.75p | 703213 |
| 17/04/2025 | 2.80p | 3.00p | 2.60p | 2.80p | 302759 |
| 16/04/2025 | 2.70p | 2.95p | 2.60p | 2.80p | 914641 |
| 15/04/2025 | 2.70p | 2.80p | 2.60p | 2.78p | 353482 |
| 14/04/2025 | 2.60p | 2.80p | 2.50p | 2.70p | 1401358 |
| 11/04/2025 | 2.55p | 2.70p | 2.55p | 2.60p | 832808 |
| 10/04/2025 | 2.70p | 3.00p | 2.53p | 2.60p | 1773085 |
| 09/04/2025 | 2.65p | 2.70p | 2.50p | 2.70p | 2042271 |
| 08/04/2025 | 2.85p | 3.00p | 2.60p | 2.65p | 5594891 |
| 07/04/2025 | 2.35p | 2.90p | 2.20p | 2.76p | 2999466 |
| 04/04/2025 | 2.55p | 2.55p | 2.20p | 2.35p | 1753927 |
| 03/04/2025 | 2.65p | 2.70p | 2.40p | 2.55p | 1080881 |
| 02/04/2025 | 2.65p | 2.80p | 2.60p | 2.65p | 1362041 |
| 01/04/2025 | 2.75p | 3.00p | 2.60p | 2.65p | 2326683 |
| 31/03/2025 | 2.85p | 3.00p | 2.50p | 2.70p | 7617068 |
| 28/03/2025 | 3.30p | 3.50p | 2.70p | 2.72p | 11753040 |
| 27/03/2025 | 4.65p | 4.80p | 3.50p | 3.60p | 8484872 |
| 26/03/2025 | 5.00p | 5.40p | 4.50p | 4.70p | 7385499 |
| 25/03/2025 | 4.50p | 5.40p | 4.30p | 4.90p | 13657632 |
| 24/03/2025 | 4.55p | 4.68p | 3.30p | 4.20p | 10377745 |
| 21/03/2025 | 2.80p | 4.40p | 2.60p | 3.90p | 11129937 |
| 20/03/2025 | 2.85p | 3.00p | 2.70p | 2.80p | 795675 |
| 19/03/2025 | 2.95p | 3.10p | 2.70p | 2.85p | 2961016 |
| 18/03/2025 | 3.25p | 3.40p | 2.58p | 2.95p | 6674954 |
| 17/03/2025 | 2.90p | 3.70p | 2.80p | 3.20p | 13772276 |
| 14/03/2025 | 1.90p | 3.00p | 1.80p | 2.80p | 7509931 |
| 13/03/2025 | 2.10p | 2.19p | 1.70p | 1.90p | 6098570 |
| 12/03/2025 | 2.65p | 3.00p | 2.00p | 2.10p | 9070758 |
| 11/03/2025 | 1.83p | 2.90p | 1.80p | 2.66p | 17816948 |
| 10/03/2025 | 1.40p | 2.20p | 1.35p | 1.83p | 8013761 |
| 07/03/2025 | 1.50p | 1.50p | 1.35p | 1.40p | 1539089 |
*Close Price adjusted for both dividends and splits